Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.34 | 33.65 | 33.32 | 33.40 | 29,472 | -0.05(-0.15%) |
Dec 30, 2021 | 33.55 | 33.63 | 33.25 | 33.45 | 40,596 | -0.41(-1.21%) |
Dec 29, 2021 | 33.69 | 33.86 | 33.69 | 33.86 | 29,609 | -0.06(-0.18%) |
Dec 28, 2021 | 34.03 | 34.03 | 33.85 | 33.92 | 31,827 | -0.17(-0.50%) |
Dec 27, 2021 | 33.95 | 34.11 | 33.89 | 34.09 | 45,775 | +0.30(+0.89%) |
Dec 23, 2021 | 33.54 | 33.85 | 33.44 | 33.79 | 38,426 | +0.62(+1.87%) |
Dec 22, 2021 | 32.69 | 33.17 | 32.69 | 33.17 | 46,030 | +0.12(+0.36%) |
Dec 21, 2021 | 32.63 | 33.10 | 32.61 | 33.05 | 63,496 | +0.78(+2.42%) |
Dec 20, 2021 | 32.37 | 32.45 | 32.09 | 32.27 | 71,587 | -0.25(-0.77%) |
Dec 17, 2021 | 32.92 | 32.92 | 32.48 | 32.52 | 44,730 | -1.12(-3.33%) |
Dec 16, 2021 | 33.95 | 33.96 | 33.63 | 33.64 | 64,813 | -0.01(-0.03%) |
Dec 15, 2021 | 33.45 | 33.70 | 33.09 | 33.65 | 89,530 | +0.33(+0.99%) |
Dec 14, 2021 | 33.40 | 33.59 | 33.19 | 33.32 | 39,351 | -0.50(-1.48%) |
Dec 13, 2021 | 34.03 | 34.21 | 33.82 | 33.82 | 38,555 | -0.09(-0.27%) |
Dec 10, 2021 | 33.76 | 33.96 | 33.65 | 33.91 | 28,840 | -0.06(-0.18%) |
Dec 09, 2021 | 34.26 | 34.26 | 33.89 | 33.97 | 24,748 | -0.64(-1.85%) |
Dec 08, 2021 | 34.13 | 34.62 | 34.10 | 34.61 | 149,339 | +0.49(+1.44%) |
Dec 07, 2021 | 33.69 | 34.16 | 33.69 | 34.12 | 147,998 | +0.79(+2.37%) |
Dec 06, 2021 | 33.23 | 33.45 | 33.10 | 33.33 | 50,676 | +0.27(+0.81%) |
Dec 03, 2021 | 33.28 | 33.64 | 32.77 | 33.06 | 57,686 | -0.49(-1.46%) |
Dec 02, 2021 | 33.40 | 33.69 | 33.33 | 33.55 | 65,215 | +0.92(+2.82%) |
Dec 01, 2021 | 33.36 | 33.66 | 32.63 | 32.63 | 109,335 | +0.49(+1.52%) |
Nov 30, 2021 | 32.39 | 32.40 | 31.88 | 32.14 | 93,986 | -0.32(-0.99%) |
Nov 29, 2021 | 32.59 | 32.73 | 32.09 | 32.46 | 87,032 | +0.10(+0.31%) |
Nov 26, 2021 | 32.56 | 32.73 | 32.26 | 32.36 | 51,950 | -2.32(-6.69%) |
Nov 24, 2021 | 34.48 | 34.68 | 34.37 | 34.68 | 58,612 | -0.89(-2.50%) |
Nov 23, 2021 | 35.35 | 35.68 | 35.35 | 35.57 | 35,530 | +0.11(+0.31%) |
Nov 22, 2021 | 35.47 | 35.69 | 35.46 | 35.46 | 33,312 | +0.40(+1.14%) |
Nov 19, 2021 | 35.28 | 35.36 | 35.01 | 35.06 | 25,407 | -0.72(-2.00%) |
Nov 18, 2021 | 35.54 | 35.80 | 35.75 | 35.78 | 70,324 | +0.39(+1.09%) |
Nov 17, 2021 | 35.27 | 35.46 | 35.27 | 35.39 | 39,402 | +0.18(+0.51%) |
Nov 16, 2021 | 35.30 | 35.46 | 35.20 | 35.21 | 49,631 | -0.19(-0.54%) |
Nov 15, 2021 | 35.71 | 35.71 | 35.39 | 35.40 | 28,527 | -0.12(-0.34%) |
Nov 12, 2021 | 35.49 | 35.60 | 35.39 | 35.52 | 31,891 | +0.21(+0.59%) |
Nov 11, 2021 | 35.40 | 35.40 | 35.25 | 35.31 | 34,704 | +0.27(+0.76%) |
Nov 10, 2021 | 35.22 | 35.05 | 51,113 | +0.02(+0.06%) | ||
Nov 09, 2021 | 35.18 | 35.20 | 35.00 | 35.03 | 42,379 | -0.20(-0.58%) |
Nov 08, 2021 | 35.35 | 35.40 | 35.13 | 35.23 | 92,952 | -0.24(-0.69%) |
Nov 05, 2021 | 35.42 | 35.48 | 35.20 | 35.48 | 67,130 | +0.73(+2.10%) |
Nov 04, 2021 | 35.00 | 35.07 | 34.45 | 34.75 | 38,213 | -0.13(-0.37%) |
Nov 03, 2021 | 34.34 | 34.97 | 34.31 | 34.88 | 47,614 | +0.61(+1.77%) |
Nov 02, 2021 | 34.15 | 34.30 | 34.00 | 34.27 | 35,457 | -0.02(-0.07%) |
Nov 01, 2021 | 33.85 | 34.30 | 33.95 | 34.30 | 44,497 | +0.50(+1.48%) |
Oct 29, 2021 | 33.87 | 33.93 | 33.65 | 33.80 | 32,079 | -0.32(-0.94%) |
Oct 28, 2021 | 34.01 | 34.19 | 33.90 | 34.12 | 678,188 | -0.21(-0.61%) |
Oct 27, 2021 | 34.25 | 34.46 | 34.25 | 34.33 | 28,882 | +0.08(+0.23%) |
Oct 26, 2021 | 34.49 | 34.25 | 41,462 | +0.25(+0.74%) | ||
Oct 25, 2021 | 34.00 | 34.00 | 33.82 | 34.00 | 54,569 | +0.65(+1.95%) |
Oct 22, 2021 | 33.37 | 33.41 | 33.18 | 33.35 | 27,863 | +0.61(+1.86%) |
Oct 21, 2021 | 33.03 | 33.15 | 32.70 | 32.74 | 23,257 | -0.21(-0.64%) |
Oct 20, 2021 | 32.51 | 33.02 | 32.41 | 32.95 | 34,515 | -0.28(-0.84%) |
Oct 19, 2021 | 33.37 | 33.51 | 33.18 | 33.23 | 242,934 | -0.42(-1.25%) |
Oct 18, 2021 | 33.47 | 33.71 | 33.29 | 33.65 | 189,998 | -0.29(-0.85%) |
Oct 15, 2021 | 33.87 | 33.95 | 33.68 | 33.94 | 21,650 | +0.45(+1.34%) |
Oct 14, 2021 | 33.46 | 33.55 | 33.40 | 33.49 | 25,210 | +0.22(+0.66%) |
Oct 13, 2021 | 33.49 | 33.49 | 33.09 | 33.27 | 26,543 | -0.09(-0.27%) |
Oct 12, 2021 | 33.45 | 33.49 | 33.22 | 33.36 | 23,824 | +0.07(+0.21%) |
Oct 11, 2021 | 33.35 | 33.50 | 33.22 | 33.29 | 39,033 | +0.66(+2.02%) |
Oct 08, 2021 | 32.56 | 32.78 | 32.52 | 32.63 | 30,869 | +0.40(+1.23%) |
Oct 07, 2021 | 32.20 | 32.31 | 32.10 | 32.23 | 46,848 | +0.50(+1.59%) |
Oct 06, 2021 | 31.51 | 31.73 | 31.34 | 31.73 | 64,582 | -0.68(-2.10%) |
Oct 05, 2021 | 32.41 | 32.47 | 32.18 | 32.41 | 115,546 | -0.02(-0.06%) |
Oct 04, 2021 | 32.58 | 32.71 | 32.34 | 32.43 | 46,311 | -0.31(-0.95%) |
Oct 01, 2021 | 32.54 | 32.75 | 32.18 | 32.74 | 56,239 | +0.04(+0.12%) |
Sep 30, 2021 | 32.13 | 33.30 | 31.85 | 32.70 | 75,360 | +0.08(+0.25%) |
Sep 29, 2021 | 32.77 | 32.83 | 32.59 | 32.62 | 51,369 | +0.29(+0.90%) |
Sep 28, 2021 | 32.84 | 33.01 | 32.16 | 32.33 | 40,501 | +0.03(+0.09%) |
Sep 27, 2021 | 32.26 | 32.40 | 32.14 | 32.30 | 42,037 | +0.36(+1.13%) |
Sep 24, 2021 | 31.99 | 31.99 | 31.77 | 31.94 | 35,816 | -0.01(-0.03%) |
Sep 23, 2021 | 31.85 | 32.02 | 31.82 | 31.95 | 50,545 | +0.18(+0.57%) |
Sep 22, 2021 | 31.62 | 32.00 | 31.62 | 31.77 | 37,699 | +0.81(+2.62%) |
Sep 21, 2021 | 30.95 | 31.07 | 30.75 | 30.96 | 56,128 | +0.46(+1.51%) |
Sep 20, 2021 | 30.41 | 30.63 | 30.17 | 30.50 | 57,933 | -0.98(-3.11%) |
Sep 17, 2021 | 31.98 | 31.98 | 31.39 | 31.48 | 49,236 | -0.90(-2.79%) |
Sep 16, 2021 | 32.65 | 32.65 | 32.24 | 32.38 | 35,448 | -0.55(-1.67%) |
Sep 15, 2021 | 32.65 | 32.96 | 32.60 | 32.94 | 43,809 | +0.58(+1.78%) |
Sep 14, 2021 | 32.67 | 32.70 | 32.29 | 32.36 | 64,596 | +0.16(+0.50%) |
Sep 13, 2021 | 32.05 | 32.20 | 32.00 | 32.20 | 48,407 | +1.10(+3.54%) |
Sep 10, 2021 | 31.30 | 31.40 | 31.03 | 31.10 | 53,563 | +0.15(+0.48%) |
Sep 09, 2021 | 31.09 | 31.14 | 30.91 | 30.95 | 34,646 | -0.12(-0.39%) |
Sep 08, 2021 | 31.14 | 31.22 | 30.91 | 31.07 | 47,673 | -0.66(-2.08%) |
Sep 07, 2021 | 31.79 | 31.97 | 31.70 | 31.73 | 32,372 | +0.25(+0.79%) |
Sep 03, 2021 | 31.39 | 31.76 | 31.39 | 31.48 | 30,142 | +0.07(+0.24%) |
Sep 02, 2021 | 31.54 | 31.58 | 31.35 | 31.41 | 28,611 | -0.04(-0.11%) |
Sep 01, 2021 | 31.39 | 31.56 | 31.33 | 31.44 | 34,099 | -0.32(-1.01%) |
Aug 31, 2021 | 31.64 | 31.77 | 31.51 | 31.76 | 36,225 | +0.61(+1.96%) |
Aug 30, 2021 | 31.26 | 31.26 | 31.07 | 31.15 | 28,996 | +0.30(+0.97%) |
Aug 27, 2021 | 30.80 | 30.87 | 30.50 | 30.85 | 23,120 | +0.38(+1.25%) |
Aug 26, 2021 | 30.60 | 30.70 | 30.44 | 30.47 | 31,811 | -0.12(-0.39%) |
Aug 25, 2021 | 30.80 | 30.87 | 30.59 | 30.59 | 37,850 | -0.21(-0.67%) |
Aug 24, 2021 | 30.66 | 30.91 | 30.66 | 30.80 | 66,750 | +0.67(+2.21%) |
Aug 23, 2021 | 30.16 | 30.25 | 29.99 | 30.13 | 46,838 | +0.05(+0.17%) |
Aug 20, 2021 | 29.78 | 30.12 | 29.63 | 30.08 | 35,784 | -0.18(-0.59%) |
Aug 19, 2021 | 30.32 | 30.32 | 30.10 | 30.26 | 44,216 | -0.74(-2.39%) |
Aug 18, 2021 | 30.99 | 31.32 | 30.92 | 31.00 | 44,368 | -0.45(-1.43%) |
Aug 17, 2021 | 31.64 | 31.64 | 31.30 | 31.45 | 42,494 | -0.83(-2.57%) |
Aug 16, 2021 | 32.18 | 32.31 | 31.86 | 32.28 | 88,979 | -0.44(-1.33%) |
Aug 13, 2021 | 32.58 | 32.86 | 32.58 | 32.72 | 72,885 | +0.09(+0.26%) |
Aug 12, 2021 | 32.40 | 32.72 | 32.35 | 32.63 | 52,840 | +0.35(+1.08%) |
Aug 11, 2021 | 32.15 | 32.37 | 32.15 | 32.28 | 34,255 | +0.18(+0.56%) |
Aug 10, 2021 | 32.13 | 32.15 | 31.92 | 32.10 | 66,370 | +0.01(+0.03%) |
Aug 09, 2021 | 32.06 | 32.14 | 31.83 | 32.09 | 64,224 | -0.12(-0.37%) |
Aug 06, 2021 | 32.37 | 32.37 | 32.17 | 32.21 | 14,514 | +0.20(+0.61%) |
Aug 05, 2021 | 31.81 | 32.12 | 31.81 | 32.02 | 16,238 | -0.12(-0.36%) |
Aug 04, 2021 | 32.30 | 32.37 | 32.05 | 32.13 | 31,844 | +0.09(+0.28%) |
Aug 03, 2021 | 32.17 | 32.17 | 31.82 | 32.04 | 72,002 | -1.50(-4.47%) |
Aug 02, 2021 | 33.68 | 33.89 | 33.47 | 33.54 | 21,090 | +0.37(+1.10%) |
Jul 30, 2021 | 33.25 | 33.45 | 33.10 | 33.17 | 33,689 | -0.47(-1.38%) |
Jul 29, 2021 | 33.53 | 33.70 | 33.47 | 33.64 | 28,809 | +0.62(+1.88%) |
Jul 28, 2021 | 33.03 | 33.06 | 32.79 | 33.02 | 24,138 | -0.14(-0.44%) |
Jul 27, 2021 | 33.00 | 33.17 | 32.81 | 33.16 | 38,739 | -0.52(-1.56%) |
Jul 26, 2021 | 33.48 | 33.69 | 33.26 | 33.69 | 29,763 | +0.12(+0.36%) |
Jul 23, 2021 | 33.70 | 33.70 | 33.47 | 33.57 | 40,597 | +0.82(+2.50%) |
Jul 22, 2021 | 33.23 | 33.39 | 32.74 | 32.75 | 112,011 | -0.49(-1.47%) |
Jul 21, 2021 | 33.12 | 33.50 | 33.06 | 33.24 | 25,482 | +0.43(+1.31%) |
Jul 20, 2021 | 32.32 | 32.89 | 32.20 | 32.81 | 50,755 | +0.31(+0.95%) |
Jul 19, 2021 | 32.71 | 32.73 | 32.30 | 32.50 | 50,703 | -1.05(-3.13%) |
Jul 16, 2021 | 34.23 | 34.29 | 33.50 | 33.55 | 36,486 | -0.92(-2.67%) |
Jul 15, 2021 | 34.42 | 34.47 | 34.27 | 34.47 | 32,667 | -0.50(-1.43%) |
Jul 14, 2021 | 35.00 | 35.12 | 34.86 | 34.97 | 16,615 | +0.28(+0.81%) |
Jul 13, 2021 | 35.04 | 35.07 | 34.62 | 34.69 | 35,072 | -0.47(-1.34%) |
Jul 12, 2021 | 34.82 | 35.23 | 34.69 | 35.16 | 41,329 | +0.46(+1.33%) |
Jul 09, 2021 | 34.44 | 34.82 | 34.33 | 34.70 | 77,531 | +1.31(+3.92%) |
Jul 08, 2021 | 33.43 | 33.53 | 33.06 | 33.39 | 33,774 | -0.67(-1.97%) |
Jul 07, 2021 | 33.92 | 34.13 | 33.83 | 34.06 | 36,454 | +0.06(+0.18%) |
Jul 06, 2021 | 34.65 | 34.65 | 33.91 | 34.00 | 59,262 | -1.68(-4.71%) |
Jul 02, 2021 | 35.79 | 35.79 | 35.50 | 35.68 | 27,763 | +0.02(+0.06%) |
Jul 01, 2021 | 35.48 | 35.75 | 35.41 | 35.66 | 22,922 | +0.16(+0.46%) |
Jun 30, 2021 | 35.58 | 35.66 | 35.36 | 35.49 | 36,019 | -0.80(-2.21%) |
Jun 29, 2021 | 36.49 | 36.49 | 36.21 | 36.30 | 28,529 | +0.11(+0.31%) |
Jun 28, 2021 | 36.58 | 36.58 | 36.10 | 36.19 | 40,598 | -0.64(-1.75%) |
Jun 25, 2021 | 36.72 | 36.95 | 36.72 | 36.83 | 13,396 | +0.00(+0.00%) |
Jun 24, 2021 | 36.91 | 37.02 | 36.78 | 36.83 | 62,250 | +0.34(+0.93%) |
Jun 23, 2021 | 36.90 | 37.01 | 36.45 | 36.49 | 21,776 | -0.61(-1.66%) |
Jun 22, 2021 | 36.98 | 37.18 | 36.80 | 37.10 | 33,147 | -0.05(-0.12%) |
Jun 21, 2021 | 36.69 | 37.18 | 36.62 | 37.15 | 48,087 | +1.05(+2.92%) |
Jun 18, 2021 | 36.06 | 36.36 | 35.88 | 36.09 | 36,200 | -0.95(-2.55%) |
Jun 17, 2021 | 37.41 | 37.46 | 36.90 | 37.04 | 107,896 | -0.44(-1.17%) |
Jun 16, 2021 | 37.57 | 37.79 | 37.25 | 37.48 | 75,985 | -0.76(-1.97%) |
Jun 15, 2021 | 38.20 | 38.29 | 38.16 | 38.23 | 15,594 | -0.23(-0.61%) |
Jun 14, 2021 | 38.20 | 38.48 | 38.20 | 38.47 | 47,829 | +0.14(+0.38%) |
Jun 11, 2021 | 38.09 | 38.36 | 38.09 | 38.33 | 49,764 | +0.55(+1.44%) |
Jun 10, 2021 | 37.96 | 38.20 | 37.69 | 37.78 | 46,832 | -0.72(-1.87%) |
Jun 09, 2021 | 38.62 | 38.63 | 38.31 | 38.50 | 70,514 | -0.37(-0.95%) |
Jun 08, 2021 | 38.81 | 38.89 | 38.62 | 38.87 | 28,691 | -0.24(-0.61%) |
Jun 07, 2021 | 38.73 | 39.63 | 38.71 | 39.11 | 76,739 | +0.71(+1.85%) |
Jun 04, 2021 | 38.33 | 38.42 | 38.11 | 38.40 | 26,998 | +0.40(+1.05%) |
Jun 03, 2021 | 37.87 | 38.10 | 37.66 | 38.00 | 61,836 | +1.25(+3.40%) |
Jun 02, 2021 | 36.80 | 36.87 | 36.69 | 36.75 | 29,416 | +0.41(+1.13%) |
Jun 01, 2021 | 36.09 | 36.41 | 36.09 | 36.34 | 49,452 | +0.88(+2.48%) |
May 28, 2021 | 35.55 | 35.55 | 35.39 | 35.46 | 13,536 | -0.26(-0.73%) |
May 27, 2021 | 35.42 | 35.80 | 35.42 | 35.72 | 41,013 | +0.46(+1.30%) |
May 26, 2021 | 34.97 | 35.27 | 34.91 | 35.26 | 23,684 | +0.08(+0.23%) |
May 25, 2021 | 35.31 | 35.43 | 35.01 | 35.18 | 31,804 | +0.05(+0.16%) |
May 24, 2021 | 34.88 | 35.25 | 34.70 | 35.12 | 35,861 | +0.37(+1.05%) |
May 21, 2021 | 34.85 | 34.85 | 34.55 | 34.76 | 21,935 | -0.13(-0.37%) |
May 20, 2021 | 34.29 | 34.99 | 34.24 | 34.89 | 23,042 | +0.79(+2.30%) |
May 19, 2021 | 34.00 | 34.23 | 33.77 | 34.10 | 25,400 | -0.44(-1.26%) |
May 18, 2021 | 34.36 | 34.65 | 34.23 | 34.54 | 30,475 | +0.16(+0.45%) |
May 17, 2021 | 34.15 | 34.45 | 34.10 | 34.38 | 25,068 | +0.32(+0.95%) |
May 14, 2021 | 33.84 | 34.06 | 33.73 | 34.06 | 29,225 | +0.89(+2.68%) |
May 13, 2021 | 32.99 | 33.20 | 32.84 | 33.17 | 40,265 | -0.81(-2.38%) |
May 12, 2021 | 34.01 | 34.09 | 33.74 | 33.98 | 25,215 | -0.09(-0.26%) |
May 11, 2021 | 34.08 | 34.44 | 33.69 | 34.07 | 28,044 | -0.19(-0.55%) |
May 10, 2021 | 34.69 | 34.69 | 34.26 | 34.26 | 33,031 | +0.19(+0.57%) |
May 07, 2021 | 33.84 | 34.12 | 33.78 | 34.07 | 31,524 | +0.44(+1.30%) |
May 06, 2021 | 33.60 | 33.69 | 33.37 | 33.63 | 38,591 | +0.41(+1.22%) |
May 05, 2021 | 33.14 | 33.33 | 33.00 | 33.23 | 70,143 | +0.30(+0.90%) |
May 04, 2021 | 33.24 | 33.33 | 32.72 | 32.93 | 60,037 | -0.99(-2.93%) |
May 03, 2021 | 33.78 | 33.98 | 33.77 | 33.92 | 32,234 | +0.58(+1.75%) |
Apr 30, 2021 | 33.83 | 33.86 | 33.29 | 33.34 | 35,600 | -0.67(-1.96%) |
Apr 29, 2021 | 34.23 | 34.23 | 33.61 | 34.01 | 76,585 | -0.65(-1.88%) |
Apr 28, 2021 | 34.83 | 34.83 | 34.59 | 34.66 | 53,723 | -0.10(-0.29%) |
Apr 27, 2021 | 34.69 | 34.79 | 34.60 | 34.76 | 37,772 | -0.15(-0.43%) |
Apr 26, 2021 | 34.85 | 34.95 | 34.72 | 34.91 | 43,309 | +0.10(+0.29%) |
Apr 23, 2021 | 34.49 | 34.92 | 34.42 | 34.81 | 55,900 | +0.55(+1.61%) |
Apr 22, 2021 | 34.63 | 34.65 | 34.16 | 34.26 | 41,006 | -0.06(-0.17%) |
Apr 21, 2021 | 33.69 | 34.39 | 33.58 | 34.32 | 36,905 | -0.42(-1.21%) |
Apr 20, 2021 | 35.08 | 35.08 | 34.39 | 34.74 | 50,637 | -0.66(-1.86%) |
Apr 19, 2021 | 35.48 | 36.99 | 35.11 | 35.40 | 66,250 | +0.00(+0.00%) |
Apr 16, 2021 | 35.28 | 35.48 | 35.18 | 35.40 | 46,100 | +0.45(+1.30%) |
Apr 15, 2021 | 35.03 | 35.03 | 34.83 | 34.95 | 24,062 | +0.23(+0.65%) |
Apr 14, 2021 | 34.82 | 34.96 | 34.65 | 34.72 | 44,506 | -0.53(-1.50%) |
Apr 13, 2021 | 35.35 | 35.42 | 35.07 | 35.25 | 51,109 | -0.08(-0.23%) |
Apr 12, 2021 | 35.34 | 35.41 | 35.24 | 35.33 | 43,963 | +0.28(+0.80%) |
Apr 09, 2021 | 34.83 | 35.08 | 34.77 | 35.05 | 68,700 | -0.01(-0.03%) |
Apr 08, 2021 | 34.87 | 35.11 | 34.60 | 35.06 | 41,611 | -0.31(-0.88%) |
Apr 07, 2021 | 35.29 | 35.46 | 35.19 | 35.37 | 46,706 | -0.07(-0.20%) |
Apr 06, 2021 | 35.54 | 35.55 | 35.28 | 35.44 | 108,432 | -0.47(-1.30%) |
Apr 05, 2021 | 35.00 | 36.00 | 34.84 | 35.91 | 115,596 | +0.92(+2.63%) |
Apr 01, 2021 | 34.78 | 35.00 | 34.68 | 34.99 | 49,900 | +0.39(+1.11%) |
Mar 31, 2021 | 34.60 | 34.77 | 34.34 | 34.60 | 38,117 | -0.04(-0.10%) |
Mar 30, 2021 | 34.20 | 35.00 | 34.15 | 34.64 | 78,621 | +0.94(+2.79%) |
Mar 29, 2021 | 33.45 | 33.82 | 33.45 | 33.70 | 70,035 | +0.58(+1.75%) |
Mar 26, 2021 | 33.08 | 33.16 | 32.89 | 33.12 | 31,400 | +0.15(+0.45%) |
Mar 25, 2021 | 32.42 | 33.02 | 32.26 | 32.97 | 43,450 | +0.45(+1.38%) |
Mar 24, 2021 | 32.59 | 32.83 | 32.39 | 32.52 | 34,344 | -0.37(-1.11%) |
Mar 23, 2021 | 33.60 | 33.60 | 32.87 | 32.89 | 41,436 | -0.79(-2.36%) |
Mar 22, 2021 | 33.65 | 33.84 | 33.52 | 33.68 | 80,802 | +0.81(+2.46%) |
Mar 19, 2021 | 33.25 | 33.25 | 32.62 | 32.87 | 82,700 | -0.93(-2.75%) |
Mar 18, 2021 | 35.00 | 35.01 | 33.75 | 33.80 | 210,010 | -0.55(-1.62%) |
Mar 17, 2021 | 33.60 | 34.45 | 33.42 | 34.35 | 169,793 | +2.40(+7.53%) |
Mar 16, 2021 | 32.08 | 32.13 | 31.87 | 31.95 | 151,351 | +0.81(+2.62%) |
Mar 15, 2021 | 31.25 | 31.27 | 30.92 | 31.14 | 62,102 | -0.04(-0.14%) |
Mar 12, 2021 | 30.81 | 31.18 | 30.62 | 31.18 | 48,700 | -0.11(-0.35%) |
Mar 11, 2021 | 31.52 | 31.67 | 31.10 | 31.29 | 76,881 | -1.09(-3.35%) |
Mar 10, 2021 | 32.02 | 32.43 | 31.95 | 32.38 | 53,119 | +0.75(+2.36%) |
Mar 09, 2021 | 31.42 | 31.69 | 31.35 | 31.63 | 118,039 | +0.05(+0.17%) |
Mar 08, 2021 | 30.92 | 31.62 | 30.80 | 31.57 | 87,794 | +1.20(+3.95%) |
Mar 05, 2021 | 30.49 | 30.57 | 30.04 | 30.38 | 40,500 | +0.09(+0.28%) |
Mar 04, 2021 | 30.56 | 30.74 | 30.08 | 30.29 | 37,125 | -0.22(-0.72%) |
Mar 03, 2021 | 30.04 | 30.69 | 30.04 | 30.51 | 58,197 | +1.21(+4.13%) |
Mar 02, 2021 | 29.38 | 29.64 | 29.07 | 29.30 | 42,197 | +0.31(+1.07%) |
Mar 01, 2021 | 28.90 | 29.15 | 28.83 | 28.99 | 101,273 | +0.10(+0.35%) |
Feb 26, 2021 | 29.03 | 29.09 | 28.73 | 28.89 | 62,700 | +0.07(+0.24%) |
Feb 25, 2021 | 29.43 | 29.62 | 28.74 | 28.82 | 77,407 | +0.08(+0.28%) |
Feb 24, 2021 | 28.51 | 28.74 | 28.39 | 28.74 | 33,482 | +0.47(+1.66%) |
Feb 23, 2021 | 28.43 | 28.43 | 27.90 | 28.27 | 50,827 | -0.62(-2.15%) |
Feb 22, 2021 | 28.61 | 29.06 | 28.51 | 28.89 | 73,334 | +0.01(+0.03%) |
Feb 19, 2021 | 29.05 | 29.12 | 28.82 | 28.88 | 32,900 | +0.11(+0.40%) |
Feb 18, 2021 | 28.90 | 28.90 | 28.54 | 28.77 | 30,309 | +0.16(+0.54%) |
Feb 17, 2021 | 28.67 | 28.76 | 28.45 | 28.61 | 35,725 | -0.05(-0.17%) |
Feb 16, 2021 | 28.69 | 28.78 | 28.55 | 28.66 | 40,470 | +0.11(+0.39%) |
Feb 12, 2021 | 28.25 | 28.55 | 28.25 | 28.55 | 36,200 | -0.05(-0.17%) |
Feb 11, 2021 | 28.72 | 28.84 | 28.45 | 28.60 | 36,697 | +0.35(+1.24%) |
Feb 10, 2021 | 28.50 | 28.59 | 28.20 | 28.25 | 35,369 | -0.14(-0.49%) |
Feb 09, 2021 | 28.13 | 28.45 | 28.05 | 28.39 | 280,908 | +0.21(+0.75%) |
Feb 08, 2021 | 28.31 | 28.49 | 28.04 | 28.18 | 70,091 | +0.02(+0.07%) |
Feb 05, 2021 | 28.33 | 28.38 | 28.08 | 28.16 | 50,600 | -0.21(-0.74%) |
Feb 04, 2021 | 28.54 | 28.55 | 28.25 | 28.37 | 51,829 | -0.57(-1.97%) |
Feb 03, 2021 | 29.00 | 29.12 | 28.85 | 28.94 | 73,874 | +0.09(+0.31%) |
Feb 02, 2021 | 28.82 | 28.85 | 28.62 | 28.85 | 41,836 | +0.56(+1.98%) |
Feb 01, 2021 | 28.30 | 28.35 | 28.10 | 28.29 | 43,830 | -0.04(-0.12%) |
Jan 29, 2021 | 28.52 | 28.71 | 28.15 | 28.32 | 51,100 | -0.53(-1.82%) |
Jan 28, 2021 | 28.46 | 28.86 | 28.46 | 28.85 | 42,406 | +0.25(+0.87%) |
Jan 27, 2021 | 28.73 | 29.48 | 28.44 | 28.60 | 51,539 | -0.69(-2.36%) |
Jan 26, 2021 | 29.57 | 29.62 | 29.22 | 29.29 | 38,821 | +0.68(+2.39%) |
Jan 25, 2021 | 28.54 | 28.61 | 28.16 | 28.61 | 58,043 | -0.36(-1.23%) |
Jan 22, 2021 | 29.10 | 29.15 | 28.92 | 28.96 | 28,800 | -0.06(-0.21%) |
Jan 21, 2021 | 28.75 | 29.02 | 28.60 | 29.02 | 38,391 | +0.32(+1.11%) |
Jan 20, 2021 | 28.27 | 28.70 | 28.26 | 28.70 | 43,934 | +0.95(+3.42%) |
Jan 19, 2021 | 28.00 | 28.03 | 27.63 | 27.75 | 59,686 | -0.10(-0.36%) |
Jan 15, 2021 | 28.00 | 28.06 | 27.68 | 27.85 | 82,300 | -0.45(-1.59%) |
Jan 14, 2021 | 28.34 | 28.51 | 28.19 | 28.30 | 30,916 | +0.25(+0.89%) |
Jan 13, 2021 | 28.13 | 28.18 | 28.01 | 28.05 | 33,791 | -0.45(-1.58%) |
Jan 12, 2021 | 28.06 | 28.51 | 27.94 | 28.50 | 63,566 | +0.36(+1.30%) |
Jan 11, 2021 | 27.97 | 28.23 | 27.83 | 28.14 | 65,774 | -0.74(-2.58%) |
Jan 08, 2021 | 28.79 | 28.88 | 28.56 | 28.88 | 48,900 | -0.24(-0.82%) |
Jan 07, 2021 | 29.36 | 29.36 | 28.97 | 29.12 | 44,622 | -0.05(-0.17%) |
Jan 06, 2021 | 29.02 | 29.30 | 28.92 | 29.17 | 80,951 | +0.06(+0.21%) |
Jan 05, 2021 | 28.99 | 29.21 | 28.88 | 29.11 | 27,238 | -0.11(-0.37%) |